Italia markets open in 8 hours 47 minutes

Saras S.p.A. (SRS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4805-0,0690 (-4,45%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20231,55651,56301,47801,48051,48057.935.991
25 gen 20231,51251,57501,51201,54951,54955.638.009
24 gen 20231,53801,55201,51201,52601,52603.944.699
23 gen 20231,53851,54801,50801,53201,53204.670.409
20 gen 20231,53951,56001,51801,53301,53308.386.196
19 gen 20231,49151,55951,43201,51751,517517.521.213
18 gen 20231,44001,49301,44001,49201,492014.791.684
17 gen 20231,38701,44501,37551,44401,44406.644.939
16 gen 20231,38051,41251,36051,38701,38706.235.757
13 gen 20231,36301,39401,33601,38051,380510.719.933
12 gen 20231,28801,35751,28651,35751,357510.608.906
11 gen 20231,29101,30451,26101,27101,27106.519.531
10 gen 20231,24001,29501,24001,29001,29008.449.767
09 gen 20231,22401,27051,22401,24951,24959.699.950
06 gen 20231,20201,28001,20051,22451,224514.880.026
05 gen 20231,17001,20801,16901,20601,20604.564.923
04 gen 20231,19001,21101,15551,17401,17409.702.297
03 gen 20231,16851,19701,16701,19151,19156.674.002
02 gen 20231,15551,17551,15551,16851,16853.190.242
30 dic 20221,15501,18601,14151,14901,14903.308.794
29 dic 20221,12351,15401,10451,15401,15404.626.873
28 dic 20221,12901,14251,10701,11701,11703.457.292
27 dic 20221,13701,15101,12601,13501,13503.055.441
23 dic 20221,09851,13651,08451,12201,12204.710.244
22 dic 20221,11701,11701,08301,09851,09853.935.129
21 dic 20221,10301,12001,08451,09501,09502.803.801
20 dic 20221,04001,11151,02801,09301,09306.558.108
19 dic 20221,10701,12801,04801,05051,05055.257.922
16 dic 20221,07001,10501,06701,10001,10009.694.446
15 dic 20221,06051,09001,05101,06651,06655.318.856
14 dic 20221,06751,09001,05701,06051,06053.720.695
13 dic 20221,07601,08651,05701,07001,07004.452.958
12 dic 20221,06251,07501,04201,06151,06153.401.373
09 dic 20221,05201,10151,02151,06451,06458.764.054
08 dic 20221,07551,08601,04451,04851,04855.032.073
07 dic 20221,10001,10951,07551,07551,07554.621.878
06 dic 20221,13001,13201,09801,10401,10405.394.917
05 dic 20221,15551,16001,13001,13501,13503.914.512
02 dic 20221,14301,18451,12551,15501,15504.367.639
01 dic 20221,17201,18201,13201,14701,14708.823.552
30 nov 20221,20501,20501,15001,16801,16809.754.830
29 nov 20221,24601,24651,20001,20551,20558.046.479
28 nov 20221,28001,28151,22101,22701,22709.041.543
25 nov 20221,28701,32001,28201,30301,30302.878.190
24 nov 20221,28601,30801,26351,29701,29704.291.644
23 nov 20221,24651,31501,24351,28451,28457.491.053
22 nov 20221,24151,25201,22601,23951,23953.163.840
21 nov 20221,24801,26501,21201,21251,21253.159.118
18 nov 20221,25901,27051,23201,25601,25605.158.862
17 nov 20221,30001,34401,24551,25601,25609.956.356
16 nov 20221,30501,35551,29201,30901,30908.679.002
15 nov 20221,30301,32701,28001,31801,31807.810.090
14 nov 20221,26001,30401,25501,30401,30409.240.320
11 nov 20221,20401,27401,20351,26001,260012.016.297
10 nov 20221,24001,25501,19001,19101,19108.324.541
09 nov 20221,20251,24951,20251,24451,24454.278.239
08 nov 20221,23401,24201,20201,20251,20253.174.883
07 nov 20221,21701,26551,21701,23401,23404.451.713
04 nov 20221,23301,25151,20601,22951,22956.495.782
03 nov 20221,18201,21851,16801,21851,21854.910.973
02 nov 20221,20901,25701,18201,18301,18307.797.165
01 nov 20221,24401,25401,19501,21401,214011.137.033
31 ott 20221,15001,27001,12301,22301,223024.519.605
28 ott 20221,19051,20251,07151,13551,135521.402.222
27 ott 20221,11401,17501,11301,17501,175010.588.724
26 ott 20221,09801,11501,08851,11301,11304.781.240
25 ott 20221,08201,12801,08101,09901,09905.792.964
24 ott 20221,05751,08651,03451,08651,08655.554.712
21 ott 20221,04201,05551,02601,05351,05352.796.324
20 ott 20221,03701,07101,02801,05451,05455.781.010
19 ott 20221,05001,06551,01351,02601,02606.095.177
18 ott 20221,09901,09901,03701,03801,03808.070.585
17 ott 20221,04401,10701,03101,09251,09259.322.383
14 ott 20220,98621,08500,97841,04801,048014.953.655
13 ott 20220,95000,98520,93280,97500,97506.613.986
12 ott 20220,94000,94940,91140,94820,94824.045.706
11 ott 20220,99000,99040,91800,93220,932217.602.974
10 ott 20220,98621,00850,97760,99860,99863.332.003
07 ott 20221,01001,01800,99441,00251,00256.026.391
06 ott 20221,00601,03250,99081,01401,01406.242.381
05 ott 20220,98741,00150,96360,99080,99087.131.819
04 ott 20221,00551,02300,97500,99060,99065.938.285
03 ott 20220,96681,04600,96100,98620,986212.917.752
30 set 20220,91220,97800,91220,97600,976010.456.605
29 set 20220,91200,94000,87080,90080,900810.932.900
28 set 20220,89620,90300,83580,89400,894010.235.698
27 set 20220,84300,90420,83160,89620,89629.872.646
26 set 20220,85600,88820,82280,84340,843410.499.512
23 set 20220,89660,90380,84900,86700,867012.554.548
22 set 20220,91800,92640,89060,90100,901013.606.812
21 set 20220,94240,99300,89320,92200,922015.695.389
20 set 20220,95040,98580,92300,97840,978410.165.580
19 set 20220,98140,98140,92020,94100,941010.459.583
16 set 20221,00701,01650,94900,97900,979015.664.082
15 set 20221,05751,09201,00301,01501,015010.070.053
14 set 20221,05001,07951,02801,06201,06208.318.328
13 set 20221,13001,13001,05701,06151,061510.114.694
12 set 20221,12451,15451,11801,12951,12952.823.199
09 set 20221,10851,13601,10451,12401,12405.225.314
08 set 20221,12501,14501,08601,09851,09855.874.019
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...